Efek Terdaftar

FAP AGRI Tbk, PT

Security name
FAP AGRI Tbk
Issuer
FAP AGRI Tbk, PT
ISIN Code
ID1000158405
Short Code
FAPA
Type
Saham Biasa
Listing Date
04 Januari 2021
Stock Exchange
IDX
Status
Active
Nominal
1,000.00
Current Amount
544,411,800.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
INVESTMENT COMPANY
Number of Securities
3,629,411,800 (Total)
As of 25 Jul 2025
100.00% Scripless = 3,629,411,800.000
Local Percentage
16.80%
Foreign Percentage
83.20%

Graph

Price History

Date Open High Low Close Volume Value Freq
31 Jul 2024 0 5,300 5,300 5,300 203 107,590,000 16
07 Aug 2024 0 5,300 5,275 5,275 143 75,695,000 14
12 Aug 2024 5,300 5,300 5,300 5,300 126 66,780,000 11
13 Aug 2024 5,300 5,300 5,300 5,300 168 89,040,000 11
14 Aug 2024 5,275 5,300 5,275 5,300 103 54,585,000 9
15 Aug 2024 5,300 5,300 5,300 5,300 117 62,010,000 9
16 Aug 2024 5,300 5,325 5,300 5,300 205 108,655,000 12
19 Aug 2024 5,300 5,325 5,300 5,300 151 80,035,000 15
20 Aug 2024 5,300 5,325 5,300 5,300 116 61,485,000 11
21 Aug 2024 5,325 5,325 5,300 5,300 148 78,445,000 11
22 Aug 2024 5,325 5,325 5,300 5,300 109 57,775,000 10
26 Aug 2024 5,275 5,275 5,275 5,275 106 55,915,000 7
27 Aug 2024 5,275 5,275 5,275 5,275 104 54,860,000 6
28 Aug 2024 5,275 5,300 5,275 5,275 180 94,955,000 8
29 Aug 2024 5,275 5,300 5,275 5,300 89 46,950,000 6
26 Sep 2024 5,300 5,300 5,300 5,300 46 24,380,000 7
27 Sep 2024 5,300 5,300 5,275 5,300 59 31,265,000 4
30 Sep 2024 5,300 5,300 5,300 5,300 67 35,510,000 3
01 Oct 2024 5,300 5,300 5,300 5,300 15 7,950,000 3
02 Oct 2024 5,275 5,300 5,275 5,275 12 6,345,000 3
03 Oct 2024 5,275 5,275 5,250 5,250 19 10,017,500 3
04 Oct 2024 5,275 5,275 5,275 5,275 36 18,990,000 2
07 Oct 2024 5,275 5,275 5,275 5,275 16 8,440,000 2
08 Oct 2024 5,275 5,275 5,275 5,275 27 14,242,500 2
09 Oct 2024 5,300 5,300 5,275 5,300 22 11,615,000 4
10 Oct 2024 5,275 5,300 5,275 5,300 31 16,415,000 4
11 Oct 2024 5,275 5,300 5,275 5,300 46 24,365,000 5
14 Oct 2024 5,275 5,300 5,275 5,300 22 11,652,500 4
15 Oct 2024 5,300 5,300 5,300 5,300 35 18,550,000 4
16 Oct 2024 5,300 5,300 5,300 5,300 46 24,380,000 5
17 Oct 2024 5,275 5,300 5,275 5,275 20 10,552,500 4
18 Oct 2024 5,275 5,300 5,275 5,300 87 45,982,500 10
21 Oct 2024 5,300 5,300 5,300 5,300 27 14,310,000 2
22 Oct 2024 5,300 5,325 5,300 5,300 140 74,235,000 25
23 Oct 2024 5,300 5,300 5,275 5,300 73 38,617,500 13
24 Oct 2024 5,300 5,300 5,275 5,300 66 34,967,500 7
25 Oct 2024 5,300 5,300 5,275 5,300 60 31,772,500 6
28 Oct 2024 5,300 5,300 5,275 5,300 73 38,687,500 7
29 Oct 2024 5,300 5,300 5,300 5,300 88 46,640,000 3
30 Oct 2024 5,300 5,300 5,300 5,300 59 31,270,000 7
31 Oct 2024 5,300 5,300 5,300 5,300 62 32,860,000 6
01 Nov 2024 5,300 5,300 5,300 5,300 85 45,050,000 4
04 Nov 2024 5,300 5,300 5,275 5,275 81 42,897,500 7
05 Nov 2024 5,275 5,300 5,275 5,300 26 13,717,500 2
06 Nov 2024 5,300 5,300 5,300 5,300 119 63,070,000 4
07 Nov 2024 5,300 5,325 5,275 5,325 120 63,702,500 9
08 Nov 2024 5,325 5,350 5,325 5,350 76 40,560,000 11
11 Nov 2024 5,350 5,375 5,325 5,350 68 36,402,500 13
12 Nov 2024 5,350 5,375 5,325 5,350 91 48,685,000 11
13 Nov 2024 5,375 5,375 5,350 5,350 56 29,980,000 8
14 Nov 2024 5,350 5,350 5,350 5,350 89 47,615,000 9
15 Nov 2024 5,375 5,400 5,350 5,375 97 52,122,500 17
18 Nov 2024 5,375 5,375 5,350 5,350 72 38,550,000 11
19 Nov 2024 5,350 5,400 5,350 5,375 61 32,722,500 11
20 Nov 2024 5,375 5,400 5,350 5,350 110 58,967,500 10
21 Nov 2024 5,375 5,375 5,325 5,350 76 40,652,500 8
22 Nov 2024 5,375 5,400 5,350 5,375 66 35,435,000 11
25 Nov 2024 5,375 5,400 5,375 5,375 60 32,262,500 8
26 Nov 2024 5,375 5,400 5,375 5,375 64 34,410,000 9
28 Nov 2024 5,400 5,400 5,375 5,375 88 47,325,000 10
29 Nov 2024 5,400 5,400 5,375 5,375 103 55,477,500 9
02 Dec 2024 5,350 5,375 5,350 5,350 82 43,875,000 8
03 Dec 2024 5,350 5,375 5,325 5,350 107 57,247,500 12
04 Dec 2024 5,375 5,400 5,375 5,375 103 55,407,500 9
05 Dec 2024 5,375 5,375 5,350 5,350 63 33,735,000 6
06 Dec 2024 5,350 5,375 5,350 5,375 112 60,155,000 8
09 Dec 2024 5,375 5,375 5,375 5,375 30 16,125,000 3
10 Dec 2024 5,350 5,400 5,350 5,375 113 60,665,000 12
11 Dec 2024 5,375 5,375 5,325 5,350 66 35,335,000 10
12 Dec 2024 5,350 5,350 5,325 5,350 56 29,957,500 9
13 Dec 2024 5,350 5,375 5,350 5,375 68 36,415,000 9
16 Dec 2024 5,375 5,375 5,325 5,325 125 67,050,000 8
17 Dec 2024 5,350 5,350 5,350 5,350 77 41,195,000 5
18 Dec 2024 5,350 5,350 5,325 5,350 81 43,300,000 6
19 Dec 2024 5,325 5,325 5,300 5,300 70 37,267,500 4
20 Dec 2024 5,325 5,350 5,275 5,300 108 57,357,500 9
23 Dec 2024 5,300 5,325 5,300 5,325 65 34,520,000 8
24 Dec 2024 5,325 5,350 5,300 5,325 117 62,282,500 10
27 Dec 2024 5,350 5,375 5,325 5,350 132 70,537,500 11
30 Dec 2024 5,350 5,400 5,350 5,400 117 62,760,000 9
02 Jan 2025 5,400 5,400 5,375 5,400 35 18,897,500 4
03 Jan 2025 5,375 5,400 5,350 5,400 125 67,187,500 13
06 Jan 2025 5,400 5,400 5,350 5,350 107 57,562,500 9
07 Jan 2025 5,375 5,375 5,325 5,325 123 65,802,500 10
08 Jan 2025 5,350 5,375 5,350 5,350 108 57,825,000 11
09 Jan 2025 5,350 5,375 5,350 5,375 58 31,035,000 7
10 Jan 2025 5,375 5,375 5,350 5,375 102 54,757,500 8
13 Jan 2025 5,375 5,400 5,375 5,400 67 36,067,500 5
14 Jan 2025 5,400 5,400 5,400 5,400 117 63,180,000 9
15 Jan 2025 5,400 5,400 5,375 5,400 112 60,475,000 8
16 Jan 2025 5,400 5,400 5,375 5,375 84 45,235,000 7
17 Jan 2025 5,375 5,375 5,350 5,375 119 63,697,500 10
20 Jan 2025 5,375 5,400 5,375 5,375 112 60,205,000 11
21 Jan 2025 5,375 5,375 5,375 5,375 85 45,687,500 6
22 Jan 2025 5,400 5,400 5,375 5,375 102 54,850,000 11
23 Jan 2025 5,375 5,400 5,375 5,400 89 47,847,500 8
30 Jan 2025 5,400 5,425 5,400 5,425 37 20,010,000 6
31 Jan 2025 5,425 5,425 5,425 5,425 62 33,635,000 7
03 Feb 2025 5,400 5,425 5,400 5,400 88 47,525,000 9
04 Feb 2025 5,400 5,425 5,400 5,400 102 55,085,000 10
05 Feb 2025 5,400 5,425 5,400 5,425 61 32,942,500 5
06 Feb 2025 5,425 5,425 5,400 5,400 67 36,222,500 9
07 Feb 2025 5,400 5,400 5,400 5,400 86 46,440,000 9
10 Feb 2025 5,400 5,400 5,375 5,400 109 58,852,500 9
11 Feb 2025 5,425 5,425 5,400 5,400 47 25,385,000 6
12 Feb 2025 5,400 5,425 5,400 5,400 74 39,965,000 7
13 Feb 2025 5,400 5,425 5,400 5,400 118 63,727,500 9
14 Feb 2025 5,400 5,425 5,400 5,400 72 38,885,000 7
17 Feb 2025 5,400 5,400 5,375 5,400 75 40,442,500 6
18 Feb 2025 5,425 5,425 5,400 5,400 113 61,070,000 9
19 Feb 2025 5,400 5,425 5,400 5,400 60 32,405,000 7
20 Feb 2025 5,400 5,425 5,400 5,400 107 57,785,000 12
21 Feb 2025 5,400 5,400 5,400 5,400 103 55,620,000 8
24 Feb 2025 5,400 5,400 5,400 5,400 50 27,000,000 5
25 Feb 2025 5,400 5,400 5,350 5,350 100 53,830,000 11
26 Feb 2025 5,350 5,375 5,350 5,375 77 41,275,000 6
27 Feb 2025 5,400 5,400 5,375 5,375 51 27,452,500 5
28 Feb 2025 5,375 5,400 5,375 5,375 86 46,230,000 9
03 Mar 2025 5,375 5,400 5,375 5,375 102 54,830,000 6
04 Mar 2025 5,400 5,400 5,350 5,375 66 35,475,000 11
05 Mar 2025 5,375 5,375 5,375 5,375 107 57,512,500 7
06 Mar 2025 5,400 5,400 5,375 5,400 41 22,132,500 4
07 Mar 2025 5,400 5,400 5,400 5,400 105 56,700,000 8
10 Mar 2025 5,400 5,400 5,400 5,400 89 48,060,000 9
11 Mar 2025 5,400 5,400 5,350 5,375 46 24,760,000 5
12 Mar 2025 5,400 5,400 5,375 5,400 123 66,132,500 13
13 Mar 2025 5,400 5,425 5,400 5,425 42 22,690,000 5
14 Mar 2025 5,400 5,450 5,400 5,450 88 47,605,000 12
17 Mar 2025 5,475 5,475 5,450 5,475 46 25,080,000 12
18 Mar 2025 5,500 5,500 5,475 5,475 141 77,527,500 29
19 Mar 2025 5,500 5,575 5,500 5,575 507 281,112,500 61
20 Mar 2025 5,275 5,325 5,250 5,275 186 98,057,500 43
21 Mar 2025 5,275 5,275 5,225 5,250 142 74,520,000 12
24 Mar 2025 5,250 5,250 5,175 5,200 211 109,602,500 20
25 Mar 2025 5,200 5,225 5,200 5,225 105 54,607,500 16
26 Mar 2025 5,200 5,250 5,200 5,250 75 39,140,000 13
27 Mar 2025 5,250 5,275 5,250 5,275 76 39,902,500 6
08 Apr 2025 5,250 5,250 5,225 5,225 42 21,947,500 7
09 Apr 2025 5,200 5,225 5,200 5,225 112 58,480,000 10
10 Apr 2025 5,225 5,250 5,225 5,225 48 25,095,000 8
11 Apr 2025 5,200 5,250 5,200 5,250 52 27,195,000 8
14 Apr 2025 5,250 5,300 5,225 5,300 104 54,707,500 21
15 Apr 2025 5,300 5,300 5,275 5,275 57 30,197,500 5
16 Apr 2025 5,275 5,300 5,275 5,300 68 35,985,000 12
17 Apr 2025 5,300 5,325 5,275 5,325 129 68,290,000 12
21 Apr 2025 5,325 5,325 5,300 5,300 79 42,045,000 9
22 Apr 2025 5,300 5,325 5,275 5,300 127 67,300,000 11
23 Apr 2025 5,325 5,325 5,300 5,325 105 55,770,000 10
24 Apr 2025 5,325 5,325 5,300 5,325 96 51,105,000 10
25 Apr 2025 5,325 5,325 5,300 5,300 124 66,015,000 10
28 Apr 2025 5,325 5,350 5,300 5,300 77 40,990,000 9
29 Apr 2025 5,300 5,325 5,275 5,300 103 54,595,000 11
30 Apr 2025 5,300 5,325 5,275 5,325 55 29,147,500 6
02 May 2025 5,325 5,350 5,325 5,350 127 67,632,500 14
05 May 2025 5,350 5,350 5,325 5,325 82 43,705,000 9
06 May 2025 5,300 5,325 5,300 5,325 163 86,610,000 15
07 May 2025 5,325 5,350 5,300 5,350 156 83,100,000 13
08 May 2025 5,325 5,350 5,325 5,350 107 57,075,000 10
09 May 2025 5,350 5,350 5,350 5,350 41 21,935,000 4
14 May 2025 5,350 5,375 5,350 5,350 47 25,155,000 8
15 May 2025 5,350 5,350 5,350 5,350 23 12,305,000 2
16 May 2025 5,350 5,350 5,350 5,350 57 30,495,000 6
19 May 2025 5,350 5,350 5,350 5,350 127 67,945,000 17
20 May 2025 5,375 5,375 5,350 5,350 69 36,927,500 11
21 May 2025 5,375 5,375 5,325 5,375 121 64,757,500 16
22 May 2025 5,375 5,375 5,350 5,350 69 36,955,000 9
23 May 2025 5,350 5,350 5,325 5,350 18 9,625,000 3
26 May 2025 5,350 5,350 5,325 5,325 57 30,355,000 9
27 May 2025 5,325 5,325 5,300 5,300 84 44,725,000 11
28 May 2025 5,300 5,350 5,300 5,325 101 53,787,500 14
02 Jun 2025 5,325 5,350 5,300 5,325 63 33,540,000 10
03 Jun 2025 5,325 5,325 5,325 5,325 43 22,897,500 8
04 Jun 2025 5,325 5,375 5,325 5,350 108 57,717,500 15
05 Jun 2025 5,350 5,375 5,350 5,375 49 26,245,000 7
10 Jun 2025 5,350 5,400 5,350 5,400 117 62,947,500 19
11 Jun 2025 5,400 5,400 5,375 5,400 61 32,892,500 11
12 Jun 2025 5,400 5,425 5,375 5,425 116 62,627,500 14
13 Jun 2025 5,425 5,425 5,400 5,425 43 23,325,000 5
16 Jun 2025 5,425 5,425 5,375 5,425 127 68,687,500 16
17 Jun 2025 5,425 5,475 5,425 5,475 36 19,605,000 6
18 Jun 2025 5,475 5,475 5,450 5,450 109 59,415,000 19
19 Jun 2025 5,475 5,500 5,450 5,450 111 60,620,000 21
20 Jun 2025 5,450 5,475 5,450 5,450 52 28,352,500 8
23 Jun 2025 5,425 5,425 5,400 5,425 47 25,475,000 8
24 Jun 2025 5,450 5,475 5,450 5,475 106 57,782,500 15
25 Jun 2025 5,450 5,450 5,425 5,425 76 41,372,500 13
26 Jun 2025 5,450 5,475 5,425 5,450 106 57,755,000 14
30 Jun 2025 5,450 5,475 5,450 5,475 72 39,267,500 10
01 Jul 2025 5,475 5,475 5,450 5,450 39 21,262,500 8
02 Jul 2025 5,450 5,450 5,400 5,450 128 69,447,500 14
03 Jul 2025 5,450 5,475 5,450 5,475 47 25,670,000 5
04 Jul 2025 5,475 5,500 5,475 5,500 56 30,712,500 14
07 Jul 2025 5,500 5,500 5,450 5,450 41 22,402,500 6
08 Jul 2025 5,450 5,475 5,425 5,425 119 64,635,000 15
09 Jul 2025 5,450 5,450 5,425 5,450 74 40,327,500 9
10 Jul 2025 5,425 5,475 5,425 5,475 53 28,915,000 9
11 Jul 2025 5,475 5,500 5,450 5,475 129 70,600,000 14
15 Jul 2025 5,500 5,525 5,500 5,500 61 33,557,500 5
16 Jul 2025 5,475 5,525 5,475 5,525 105 57,772,500 16
17 Jul 2025 5,525 5,550 5,525 5,550 117 64,705,000 16
18 Jul 2025 5,550 5,575 5,550 5,575 53 29,465,000 8
21 Jul 2025 5,575 5,625 5,575 5,600 31 17,355,000 9
22 Jul 2025 5,600 5,625 5,550 5,550 106 59,110,000 15
23 Jul 2025 5,575 5,600 5,550 5,575 110 61,202,500 16
24 Jul 2025 5,575 5,600 5,575 5,600 58 32,392,500 11
25 Jul 2025 5,600 5,600 5,575 5,600 25 13,995,000 5

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 21 May 2025 13 Jun 2025 Active
Cash Dividend (1 FAPA : 314 IDR) 21 Mar 2025 10 Apr 2025 Active
Proxy Voting   - 16 Dec 2024 08 Jan 2025 Active
Proxy Voting   - 20 Nov 2024 13 Dec 2024 Active
Proxy Voting   - 29 May 2024 21 Jun 2024 Active
Proxy Voting   - 14 Aug 2023 06 Sep 2023 Active
Proxy Voting   - 15 Aug 2023 06 Sep 2023 Active
Proxy Voting   - 29 May 2023 21 Jun 2023 Active
Proxy Voting   - 03 Jun 2022 28 Jun 2022 Active
Proxy Voting   - 04 Oct 2021 27 Oct 2021 Active
Proxy Voting   - 10 Jun 2021 05 Jul 2021 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online